Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 221,000 | -29,500 | -0.6 |
21
22.50
22
|
2 tháng
(2024-07-22) |
-0.20 | -0.90% | 429,900 | -32,000 | -0.7 |
19.80
24
22
|
3 tháng
(2024-06-21) |
-6 | -21.43% | 1,181,600 | -38,000 | -0.9 |
19.80
28
22
|
6 tháng
(2024-03-25) |
9.30 | 73.23% | 4,587,431 | -42,000 | -1.0 |
12.50
28
22
|
12 tháng
(2023-09-25) |
9.60 | 77.42% | 5,298,243 | -31,000 | -0.8 |
11.90
28
22
|
24 tháng
(2022-09-30) |
9 | 69.23% | 6,326,551 | 29,900 | -0.1 |
7.97
28
22
|
36 tháng
(2021-10-05) |
5.38 | 32.39% | 14,426,063 | 56,200 | 0.2 |
7.97
28
22
|
60 tháng
(2019-10-16) |
15.07 | 217.30% | 28,943,954 | -764,700 | -8.5 |
4.16
28
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
25/11/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
22/11/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
21/11/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
20/11/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
19/11/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
18/11/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
15/11/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
14/11/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
13/11/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
12/11/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
11/11/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
08/11/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
07/11/2019 |
7.01
|
100 | 6.93 | 7.01 | 7.01 | 0 | 0 | 0 | |
06/11/2019 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
05/11/2019 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
04/11/2019 |
6.93
|
900 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
01/11/2019 |
6.93
|
100 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
31/10/2019 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
30/10/2019 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
29/10/2019 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
28/10/2019 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
25/10/2019 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
24/10/2019 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
23/10/2019 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
22/10/2019 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
21/10/2019 |
6.93
|
900 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
18/10/2019 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
17/10/2019 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
16/10/2019 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
15/10/2019 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
14/10/2019 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
11/10/2019 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
10/10/2019 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
09/10/2019 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
08/10/2019 |
6.93
|
12,200 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
07/10/2019 |
6.93
|
100 | 6.55 | 6.93 | 6.93 | 0 | 0 | 0 | |
04/10/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
03/10/2019 |
6.55
|
2,000 | 6.47 | 6.55 | 6.55 | 0 | 0 | 0 | |
02/10/2019 |
6.47
|
1,000 | 6.39 | 6.47 | 6.47 | 0 | 0 | 0 | |
01/10/2019 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
30/09/2019 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
27/09/2019 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
26/09/2019 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
25/09/2019 |
6.39
|
500 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
24/09/2019 |
6.39
|
2,000 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
23/09/2019 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
20/09/2019 |
6.39
|
4,700 | 6.47 | 6.47 | 6.39 | 0 | 0 | 0 | |
19/09/2019 |
6.47
|
1,400 | 6.55 | 6.55 | 6.47 | 0 | 0 | 0 | |
18/09/2019 |
6.55
|
2,500 | 6.63 | 6.63 | 6.32 | 0 | 0 | 0 | |
17/09/2019 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
16/09/2019 |
6.63
|
100 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
13/09/2019 |
6.63
|
4,200 | 6.16 | 6.63 | 6.63 | 0 | 0 | 0 | |
12/09/2019 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
11/09/2019 |
6.16
|
700 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
10/09/2019 |
6.16
|
300 | 6.78 | 6.78 | 6.16 | 0 | 0 | 0 | |
09/09/2019 |
6.78
|
5,300 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
06/09/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
05/09/2019: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
05/09/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
04/09/2019 |
6.78
|
3,000 | 6.78 | 6.78 | 6.71 | 0 | 0 | 0 | |
03/09/2019 |
6.78
|
2,000 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
30/08/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
29/08/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
28/08/2019 |
6.78
|
3,700 | 6.57 | 6.78 | 6.78 | 0 | 0 | 0 | |
27/08/2019 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
26/08/2019 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
23/08/2019 |
6.57
|
3,000 | 6.71 | 6.71 | 6.57 | 0 | 0 | 0 | |
22/08/2019 |
6.71
|
1,000 | 6.64 | 6.71 | 6.71 | 0 | 0 | 0 | |
21/08/2019 |
6.64
|
4,900 | 6.64 | 6.71 | 6.64 | 0 | 0 | 0 | |
20/08/2019 |
6.64
|
1,700 | 6.71 | 6.71 | 6.64 | 0 | 0 | 0 | |
19/08/2019 |
6.71
|
200 | 6.28 | 6.71 | 6.71 | 0 | 0 | 0 | |
16/08/2019 |
6.28
|
101 | 5.49 | 6.28 | 6.28 | 0 | 0 | 0 | |
15/08/2019 |
5.49
|
100 | 6.42 | 6.42 | 5.49 | 0 | 100 | -0.0 | |
14/08/2019 |
6.42
|
1,200 | 6.42 | 6.42 | 6.42 | 1,200 | 0 | 0.0 | |
13/08/2019 |
6.42
|
600 | 6.35 | 6.42 | 5.49 | 0 | 100 | -0.0 | |
12/08/2019 |
6.35
|
0 | 6.42 | 6.35 | 6.35 | 0 | 0 | 0 | |
09/08/2019 |
6.42
|
2,300 | 6.42 | 6.42 | 5.49 | 0 | 100 | -0.0 | |
08/08/2019 |
6.42
|
300 | 6.42 | 6.42 | 6.42 | 300 | 0 | 0.0 | |
07/08/2019 |
6.42
|
1,000 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
06/08/2019 |
6.42
|
1,000 | 6.42 | 6.42 | 6.42 | 1,000 | 0 | 0.0 | |
05/08/2019 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
02/08/2019 |
6.42
|
300 | 6.78 | 6.78 | 6.42 | 0 | 0 | 0 | |
01/08/2019 |
6.78
|
11,500 | 6.42 | 6.78 | 6.78 | 0 | 0 | 0 | |
31/07/2019 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
30/07/2019 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
29/07/2019 |
6.42
|
5,000 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
26/07/2019 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
25/07/2019 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
24/07/2019 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
23/07/2019 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
22/07/2019 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
19/07/2019 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
18/07/2019 |
6.42
|
1,800 | 6.14 | 6.99 | 6.42 | 0 | 0 | 0 | |
17/07/2019 |
6.14
|
100 | 6.99 | 6.99 | 6.14 | 0 | 100 | -0.0 | |
16/07/2019 |
6.99
|
100 | 6.14 | 6.99 | 6.99 | 0 | 0 | 0 | |
15/07/2019 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
12/07/2019 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
11/07/2019 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
10/07/2019 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
09/07/2019 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |